Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cedar Fair LP
(NY:
FUN
)
38.32
+0.42 (+1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
4.395
4.395
4.142
4.224
0
-0.04(-0.90%)
Feb 26, 2009
4.290
4.439
4.246
4.263
245,798
-0.05(-1.15%)
Feb 25, 2009
4.345
4.477
4.175
4.312
422,900
-0.07(-1.63%)
Feb 24, 2009
4.213
4.400
4.213
4.384
360,809
+0.15(+3.51%)
Feb 23, 2009
4.670
4.670
4.219
4.235
340,795
-0.28(-6.10%)
Feb 20, 2009
4.945
4.945
4.444
4.510
0
-0.39(-7.87%)
Feb 19, 2009
5.038
5.088
4.879
4.895
581,299
-0.32(-6.22%)
Feb 18, 2009
5.181
5.517
5.181
5.220
469,905
+0.04(+0.74%)
Feb 17, 2009
5.110
5.665
5.093
5.181
772,851
-0.07(-1.36%)
Feb 13, 2009
5.500
5.555
5.225
5.253
0
-0.30(-5.35%)
Feb 12, 2009
5.467
5.566
5.011
5.550
618,479
+0.08(+1.51%)
Feb 11, 2009
5.946
5.946
5.390
5.467
439,350
-0.05(-0.90%)
Feb 10, 2009
5.726
5.726
5.489
5.517
409,090
-0.19(-3.28%)
Feb 09, 2009
5.781
5.781
5.611
5.704
204,069
+0.02(+0.29%)
Feb 06, 2009
5.611
5.759
5.583
5.688
0
+0.09(+1.57%)
Feb 05, 2009
5.577
5.693
5.500
5.599
275,386
+0.07(+1.29%)
Feb 04, 2009
5.792
5.864
5.500
5.528
475,345
-0.18(-3.09%)
Feb 03, 2009
5.644
5.754
5.539
5.704
349,368
+0.02(+0.39%)
Feb 02, 2009
5.897
5.897
5.539
5.682
525,142
-0.22(-3.73%)
Jan 30, 2009
6.100
6.100
5.736
5.902
0
+0.07(+1.23%)
Jan 29, 2009
6.051
6.100
5.770
5.831
401,731
-0.25(-4.07%)
Jan 28, 2009
6.304
6.309
5.941
6.078
462,391
-0.01(-0.18%)
Jan 27, 2009
5.820
6.315
5.820
6.089
680,383
+0.31(+5.33%)
Jan 26, 2009
6.876
6.876
5.500
5.781
1,212,692
-0.77(-11.75%)
Jan 23, 2009
7.134
7.134
6.469
6.551
0
-0.76(-10.45%)
Jan 22, 2009
7.525
7.684
7.156
7.316
313,843
-0.21(-2.85%)
Jan 21, 2009
7.217
7.536
7.184
7.530
224,663
+0.37(+5.15%)
Jan 20, 2009
7.508
7.593
7.123
7.162
251,552
-0.43(-5.72%)
Jan 16, 2009
7.701
7.728
7.519
7.596
0
+0.04(+0.51%)
Jan 15, 2009
7.574
7.701
7.156
7.558
361,015
+0.06(+0.81%)
Jan 14, 2009
7.481
7.607
7.228
7.497
258,275
+0.01(+0.07%)
Jan 13, 2009
7.206
7.503
7.123
7.492
286,514
+0.34(+4.77%)
Jan 12, 2009
7.250
7.250
7.024
7.151
521,642
-0.04(-0.54%)
Jan 09, 2009
7.679
7.679
7.156
7.189
413,932
-0.35(-4.60%)
Jan 08, 2009
7.574
7.679
7.387
7.536
387,412
-0.04(-0.51%)
Jan 07, 2009
7.503
7.701
7.426
7.574
320,640
-0.08(-1.01%)
Jan 06, 2009
7.673
7.756
7.475
7.651
532,674
+0.13(+1.68%)
Jan 05, 2009
7.371
7.624
7.283
7.525
198,664
+0.21(+2.93%)
Jan 02, 2009
7.002
7.398
6.760
7.310
0
+0.42(+6.07%)
Jan 01, 2009
6.639
6.925
6.535
6.892
0
+0.00(+0.00%)
Dec 31, 2008
6.639
6.925
6.535
6.892
451,279
+0.19(+2.79%)
Dec 30, 2008
6.628
6.854
6.601
6.705
434,906
+0.06(+0.83%)
Dec 29, 2008
6.738
6.738
6.601
6.650
313,068
-0.07(-1.06%)
Dec 26, 2008
6.628
6.738
6.628
6.722
0
+0.07(+1.08%)
Dec 24, 2008
6.650
6.782
6.615
6.650
126,352
-0.08(-1.14%)
Dec 23, 2008
6.639
6.837
6.601
6.727
223,105
+0.04(+0.66%)
Dec 22, 2008
6.876
6.954
6.601
6.683
244,827
-0.24(-3.42%)
Dec 19, 2008
6.870
7.112
6.870
6.920
152,351
-0.06(-0.79%)
Dec 18, 2008
7.134
7.134
6.898
6.975
227,843
+0.01(+0.16%)
Dec 17, 2008
7.112
7.134
6.848
6.964
357,526
-0.27(-3.73%)
Dec 16, 2008
6.760
7.288
6.755
7.233
486,227
+0.39(+5.62%)
Dec 15, 2008
7.046
7.233
6.722
6.848
247,425
-0.25(-3.49%)
Dec 12, 2008
7.486
7.486
6.958
7.096
0
-0.25(-3.37%)
Dec 11, 2008
7.684
7.706
7.217
7.343
275,301
-0.23(-3.05%)
Dec 10, 2008
7.442
7.783
7.310
7.574
211,981
+0.14(+1.92%)
Dec 09, 2008
7.690
7.717
7.387
7.431
223,932
-0.20(-2.67%)
Dec 08, 2008
7.563
7.756
7.387
7.635
387,971
+0.25(+3.43%)
Dec 05, 2008
6.969
7.387
6.727
7.382
0
+0.43(+6.17%)
Dec 04, 2008
6.876
7.178
6.738
6.953
248,919
+0.04(+0.56%)
Dec 03, 2008
6.793
6.980
6.656
6.914
198,527
+0.14(+2.03%)
Dec 02, 2008
6.903
6.953
6.656
6.777
400,413
+0.03(+0.49%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.